Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 159.15 | 159.20 | 155.76 | 156.20 | 133,887 | -2.80(-1.76%) |
Sep 28, 2017 | 162.30 | 162.30 | 158.35 | 159.00 | 106,097 | -2.90(-1.79%) |
Sep 27, 2017 | 161.70 | 163.30 | 160.05 | 161.90 | 171,655 | +0.25(+0.15%) |
Sep 26, 2017 | 159.05 | 163.65 | 156.38 | 161.65 | 353,173 | +8.65(+5.65%) |
Sep 25, 2017 | 154.30 | 155.70 | 152.85 | 153.00 | 118,174 | -1.25(-0.81%) |
Sep 22, 2017 | 151.50 | 154.70 | 151.25 | 154.25 | 96,917 | +2.65(+1.75%) |
Sep 21, 2017 | 152.00 | 152.95 | 150.80 | 151.60 | 108,247 | -1.00(-0.66%) |
Sep 20, 2017 | 151.90 | 154.20 | 151.50 | 152.60 | 153,390 | +0.15(+0.10%) |
Sep 19, 2017 | 152.90 | 153.40 | 150.57 | 152.45 | 73,973 | -0.30(-0.20%) |
Sep 18, 2017 | 152.15 | 154.40 | 151.90 | 152.75 | 84,313 | +0.55(+0.36%) |
Sep 15, 2017 | 152.75 | 154.15 | 151.80 | 152.20 | 234,055 | -1.30(-0.85%) |
Sep 14, 2017 | 154.40 | 154.90 | 153.12 | 153.50 | 104,025 | -0.60(-0.39%) |
Sep 13, 2017 | 154.05 | 155.45 | 152.88 | 154.10 | 100,251 | -0.25(-0.16%) |
Sep 12, 2017 | 152.15 | 156.30 | 152.00 | 154.35 | 118,506 | +2.00(+1.31%) |
Sep 11, 2017 | 150.65 | 153.40 | 150.65 | 152.35 | 80,141 | +1.90(+1.26%) |
Sep 08, 2017 | 148.70 | 152.00 | 147.90 | 150.45 | 131,997 | +1.85(+1.24%) |
Sep 07, 2017 | 149.95 | 151.00 | 147.85 | 148.60 | 102,721 | -0.95(-0.64%) |
Sep 06, 2017 | 149.95 | 151.15 | 148.95 | 149.55 | 181,609 | +0.05(+0.03%) |
Sep 05, 2017 | 148.30 | 152.05 | 148.30 | 149.50 | 133,976 | +1.15(+0.78%) |
Sep 01, 2017 | 148.80 | 149.95 | 145.25 | 148.35 | 171,331 | -0.65(-0.44%) |
Aug 31, 2017 | 150.90 | 152.00 | 148.50 | 149.00 | 120,141 | -1.50(-1.00%) |
Aug 30, 2017 | 151.85 | 152.35 | 149.55 | 150.50 | 72,231 | -1.30(-0.86%) |
Aug 29, 2017 | 148.05 | 152.05 | 147.40 | 151.80 | 173,040 | +3.00(+2.02%) |
Aug 28, 2017 | 148.45 | 149.72 | 146.95 | 148.80 | 200,573 | +0.55(+0.37%) |
Aug 25, 2017 | 145.80 | 148.40 | 145.00 | 148.25 | 132,263 | +3.00(+2.07%) |
Aug 24, 2017 | 146.20 | 146.20 | 144.60 | 145.25 | 143,176 | -0.80(-0.55%) |
Aug 23, 2017 | 146.40 | 147.20 | 145.40 | 146.05 | 90,204 | -0.50(-0.34%) |
Aug 22, 2017 | 145.65 | 147.15 | 145.05 | 146.55 | 122,990 | +1.25(+0.86%) |
Aug 21, 2017 | 146.00 | 146.70 | 145.16 | 145.30 | 127,615 | -0.70(-0.48%) |
Aug 18, 2017 | 147.45 | 147.45 | 145.75 | 146.00 | 116,618 | -2.00(-1.35%) |
Aug 17, 2017 | 149.15 | 150.75 | 147.35 | 148.00 | 123,475 | -1.45(-0.97%) |
Aug 16, 2017 | 150.15 | 150.45 | 149.15 | 149.45 | 117,385 | +0.15(+0.10%) |
Aug 15, 2017 | 148.65 | 150.20 | 148.15 | 149.30 | 72,465 | +0.55(+0.37%) |
Aug 14, 2017 | 147.80 | 150.15 | 146.40 | 148.75 | 89,571 | +1.10(+0.75%) |
Aug 11, 2017 | 146.75 | 148.55 | 146.35 | 147.65 | 137,504 | -0.30(-0.20%) |
Aug 10, 2017 | 149.85 | 150.75 | 147.30 | 147.95 | 154,426 | -2.20(-1.47%) |
Aug 09, 2017 | 149.30 | 151.45 | 147.55 | 150.15 | 147,324 | +0.70(+0.47%) |
Aug 08, 2017 | 150.55 | 153.70 | 148.90 | 149.45 | 163,604 | -1.30(-0.86%) |
Aug 07, 2017 | 148.55 | 151.60 | 148.00 | 150.75 | 174,431 | +2.30(+1.55%) |
Aug 04, 2017 | 151.40 | 152.60 | 148.25 | 148.45 | 121,189 | -2.50(-1.66%) |
Aug 03, 2017 | 154.65 | 156.15 | 150.85 | 150.95 | 173,231 | -3.30(-2.14%) |
Aug 02, 2017 | 158.10 | 158.10 | 152.00 | 154.25 | 228,540 | -4.10(-2.59%) |
Aug 01, 2017 | 157.30 | 159.80 | 156.70 | 158.35 | 310,935 | +1.55(+0.99%) |
Jul 31, 2017 | 154.75 | 160.00 | 154.45 | 156.80 | 585,914 | +2.75(+1.79%) |
Jul 28, 2017 | 150.05 | 165.80 | 150.05 | 154.05 | 1,303,313 | +18.40(+13.56%) |
Jul 27, 2017 | 134.55 | 136.80 | 133.50 | 135.65 | 177,750 | +1.70(+1.27%) |
Jul 26, 2017 | 134.25 | 134.85 | 133.28 | 133.95 | 89,105 | -0.55(-0.41%) |
Jul 25, 2017 | 130.90 | 135.35 | 130.65 | 134.50 | 222,465 | +4.00(+3.07%) |
Jul 24, 2017 | 133.55 | 134.00 | 128.75 | 130.50 | 333,933 | -6.80(-4.95%) |
Jul 21, 2017 | 133.15 | 137.60 | 132.85 | 137.30 | 218,656 | +4.80(+3.62%) |
Jul 20, 2017 | 131.90 | 133.95 | 130.60 | 132.50 | 92,638 | +1.05(+0.80%) |
Jul 19, 2017 | 131.95 | 132.25 | 128.85 | 131.45 | 186,742 | -1.35(-1.02%) |
Jul 18, 2017 | 132.75 | 133.34 | 131.85 | 132.80 | 67,668 | +0.10(+0.08%) |
Jul 17, 2017 | 132.00 | 134.03 | 131.44 | 132.70 | 104,639 | +0.95(+0.72%) |
Jul 14, 2017 | 131.30 | 133.90 | 131.30 | 131.75 | 98,687 | +1.00(+0.76%) |
Jul 13, 2017 | 133.20 | 133.20 | 130.55 | 130.75 | 108,687 | -2.25(-1.69%) |
Jul 12, 2017 | 132.90 | 134.25 | 132.25 | 133.00 | 139,073 | +0.85(+0.64%) |
Jul 11, 2017 | 133.00 | 133.13 | 131.65 | 132.15 | 72,840 | -0.45(-0.34%) |
Jul 10, 2017 | 131.90 | 133.70 | 131.45 | 132.60 | 73,837 | +0.85(+0.65%) |
Jul 07, 2017 | 133.00 | 133.90 | 130.95 | 131.75 | 69,917 | -1.05(-0.79%) |
Jul 06, 2017 | 133.70 | 134.40 | 132.70 | 132.80 | 121,503 | -0.70(-0.52%) |
Jul 05, 2017 | 133.55 | 134.95 | 133.10 | 133.50 | 143,641 | -0.55(-0.41%) |